Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-12-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $27.49 | $27.49 | 44,100 | — | — |
| 2023-12-28 | $27.36 | $27.36 | 124,900 | — | — |
| 2023-12-27 | $27.23 | $27.23 | 39,400 | — | — |
| 2023-12-26 | $27.03 | $27.03 | 35,300 | — | — |
| 2023-12-22 | $27.02 | $27.02 | 41,100 | — | — |
| 2023-12-21 | $27.16 | $27.16 | 51,500 | — | — |
| 2023-12-20 | $26.58 | $26.58 | 43,300 | — | — |
| 2023-12-19 | $26.50 | $26.50 | 78,900 | — | — |
| 2023-12-18 | $26.91 | $26.91 | 65,000 | — | — |
| 2023-12-15 | $27.16 | $27.16 | 52,800 | — | — |
| 2023-12-14 | $27.34 | $27.34 | 176,300 | — | — |
| 2023-12-13 | $26.84 | $26.84 | 143,000 | — | — |
| 2023-12-12 | $25.99 | $25.99 | 81,400 | — | — |
| 2023-12-11 | $25.75 | $25.75 | 108,800 | — | — |
| 2023-12-08 | $26.19 | $26.19 | 135,300 | — | — |
| 2023-12-07 | $26.68 | $26.68 | 314,900 | — | — |
| 2023-12-06 | $25.36 | $25.36 | 41,800 | — | — |
| 2023-12-05 | $25.44 | $25.44 | 35,700 | — | — |
| 2023-12-04 | $25.41 | $25.41 | 105,000 | — | — |
| 2023-12-01 | $25.56 | $25.56 | 102,400 | — | — |
| 2023-11-30 | $25.09 | $25.09 | 80,600 | — | — |
| 2023-11-29 | $25.43 | $25.43 | 97,700 | — | — |
| 2023-11-28 | $25.39 | $25.39 | 83,200 | — | — |
| 2023-11-27 | $24.98 | $24.98 | 53,800 | — | — |
| 2023-11-24 | $24.72 | $24.72 | 34,900 | — | — |
| 2023-11-22 | $24.72 | $24.72 | 68,000 | — | — |
| 2023-11-21 | $25.13 | $25.13 | 84,500 | — | — |
| 2023-11-20 | $25.16 | $25.16 | 103,800 | — | — |
| 2023-11-17 | $24.61 | $24.61 | 51,400 | — | — |
| 2023-11-16 | $24.35 | $24.35 | 20,600 | — | — |
| 2023-11-15 | $24.12 | $24.12 | 100,200 | — | — |
| 2023-11-14 | $24.56 | $24.56 | 71,900 | — | — |
| 2023-11-13 | $24.08 | $24.08 | 81,100 | — | — |
| 2023-11-10 | $24.15 | $24.15 | 57,200 | — | — |
| 2023-11-09 | $24.21 | $24.21 | 63,600 | — | — |
| 2023-11-08 | $24.30 | $24.30 | 42,600 | — | — |
| 2023-11-07 | $24.50 | $24.50 | 53,600 | — | — |
| 2023-11-06 | $24.66 | $24.66 | 22,700 | — | — |
| 2023-11-03 | $24.84 | $24.84 | 44,900 | — | — |
| 2023-11-02 | $24.52 | $24.52 | 31,000 | — | — |
| 2023-11-01 | $24.39 | $24.39 | 45,100 | — | — |
| 2023-10-31 | $24.14 | $24.14 | 125,400 | — | — |
| 2023-10-30 | $24.99 | $24.99 | 87,300 | — | — |
| 2023-10-27 | $24.86 | $24.86 | 66,700 | — | — |
| 2023-10-26 | $24.58 | $24.58 | 43,600 | — | — |
| 2023-10-25 | $24.69 | $24.69 | 24,400 | — | — |
| 2023-10-24 | $24.77 | $24.77 | 36,100 | — | — |
| 2023-10-23 | $24.87 | $24.87 | 33,900 | — | — |
| 2023-10-20 | $24.77 | $24.77 | 13,000 | — | — |
| 2023-10-19 | $24.78 | $24.78 | 10,100 | — | — |
| 2023-10-18 | $24.76 | $24.76 | 43,500 | — | — |
| 2023-10-17 | $24.86 | $24.86 | 32,300 | — | — |
| 2023-10-16 | $24.91 | $24.91 | 6,800 | — | — |
| 2023-10-13 | $24.93 | $24.93 | 9,500 | — | — |
| 2023-10-12 | $24.84 | $24.84 | 31,500 | — | — |
| 2023-10-11 | $25.04 | $25.04 | 24,400 | — | — |
| 2023-10-10 | $25.26 | $25.26 | 11,600 | — | — |
| 2023-10-09 | $25.32 | $25.32 | 27,300 | — | — |
| 2023-10-06 | $25.06 | $25.06 | 38,800 | — | — |
| 2023-10-05 | $25.35 | $25.35 | 22,000 | — | — |
| 2023-10-04 | $25.13 | $25.13 | 47,100 | — | — |
| 2023-10-03 | $25.27 | $25.27 | 67,200 | — | — |
| 2023-10-02 | $24.92 | $24.92 | 26,900 | — | — |
| 2023-09-29 | $25.00 | $25.00 | 58,200 | — | — |
| 2023-09-28 | $25.15 | $25.15 | 96,100 | — | — |
| 2023-09-27 | $25.03 | $25.03 | 86,900 | — | — |
| 2023-09-26 | $25.25 | $25.25 | 38,600 | — | — |
| 2023-09-25 | $25.33 | $25.33 | 50,400 | — | — |
| 2023-09-22 | $25.47 | $25.47 | 29,600 | — | — |
| 2023-09-21 | $25.70 | $25.70 | 31,400 | — | — |
| 2023-09-20 | $25.56 | $25.56 | 49,100 | — | — |
| 2023-09-19 | $25.69 | $25.69 | 11,600 | — | — |
| 2023-09-18 | $25.78 | $25.78 | 40,400 | — | — |
| 2023-09-15 | $25.65 | $25.65 | 17,500 | — | — |
| 2023-09-14 | $25.80 | $25.80 | 16,600 | — | — |
| 2023-09-13 | $25.83 | $25.83 | 22,600 | — | — |
| 2023-09-12 | $25.97 | $25.97 | 15,400 | — | — |
| 2023-09-11 | $26.18 | $26.18 | 23,600 | — | — |
| 2023-09-08 | $25.73 | $25.73 | 13,700 | — | — |
| 2023-09-07 | $25.96 | $25.96 | 6,500 | — | — |
| 2023-09-06 | $25.81 | $25.81 | 13,300 | — | — |
| 2023-09-05 | $25.78 | $25.78 | 36,400 | — | — |
| 2023-09-01 | $26.29 | $26.29 | 10,400 | — | — |
| 2023-08-31 | $26.66 | $26.66 | 21,500 | — | — |
| 2023-08-30 | $26.27 | $26.27 | 16,200 | — | — |
| 2023-08-29 | $26.50 | $26.50 | 32,300 | — | — |
| 2023-08-28 | $26.23 | $26.23 | 12,100 | — | — |
| 2023-08-25 | $26.32 | $26.32 | 19,800 | — | — |
| 2023-08-24 | $26.52 | $26.52 | 20,800 | — | — |
| 2023-08-23 | $27.01 | $27.01 | 30,100 | — | — |
| 2023-08-22 | $26.54 | $26.54 | 24,800 | — | — |
| 2023-08-21 | $26.42 | $26.42 | 28,300 | — | — |
| 2023-08-18 | $26.76 | $26.76 | 22,800 | — | — |
| 2023-08-17 | $26.61 | $26.61 | 20,600 | — | — |
| 2023-08-16 | $26.40 | $26.40 | 34,500 | — | — |
| 2023-08-15 | $26.69 | $26.69 | 22,100 | — | — |
| 2023-08-14 | $26.70 | $26.70 | 22,200 | — | — |
| 2023-08-11 | $26.92 | $26.92 | 30,800 | — | — |
| 2023-08-10 | $27.02 | $27.02 | 68,000 | — | — |
| 2023-08-09 | $27.40 | $27.40 | 14,300 | — | — |
| 2023-08-08 | $27.50 | $27.50 | 21,600 | — | — |
| 2023-08-07 | $27.89 | $27.89 | 17,600 | — | — |
| 2023-08-04 | $28.16 | $28.16 | 24,800 | — | — |
| 2023-08-03 | $27.80 | $27.80 | 19,500 | — | — |
| 2023-08-02 | $27.50 | $27.50 | 26,100 | — | — |
| 2023-08-01 | $27.54 | $27.54 | 35,800 | — | — |
| 2023-07-31 | $27.97 | $27.97 | 36,300 | — | — |
| 2023-07-28 | $28.49 | $28.49 | 36,500 | — | — |
| 2023-07-27 | $29.36 | $29.36 | 55,200 | — | — |
| 2023-07-26 | $28.81 | $28.81 | 12,600 | — | — |
| 2023-07-25 | $28.56 | $28.56 | 17,800 | — | — |
| 2023-07-24 | $28.33 | $28.33 | 11,600 | — | — |
| 2023-07-21 | $28.20 | $28.20 | 42,200 | — | — |
| 2023-07-20 | $28.90 | $28.90 | 28,500 | — | — |
| 2023-07-19 | $29.11 | $29.11 | 67,300 | — | — |
| 2023-07-18 | $29.54 | $29.54 | 79,900 | — | — |
| 2023-07-17 | $29.54 | $29.54 | 41,000 | — | — |
| 2023-07-14 | $29.51 | $29.51 | 70,300 | — | — |
| 2023-07-13 | $29.87 | $29.87 | 64,000 | — | — |
| 2023-07-12 | $29.71 | $29.71 | 80,700 | — | — |
| 2023-07-11 | $28.86 | $28.86 | 29,300 | — | — |
| 2023-07-10 | $28.53 | $28.53 | 91,100 | — | — |
| 2023-07-07 | $28.24 | $28.24 | 21,500 | — | — |
| 2023-07-06 | $27.47 | $27.47 | 12,500 | — | — |
| 2023-07-05 | $27.29 | $27.29 | 28,300 | — | — |
| 2023-07-03 | $27.29 | $27.29 | 16,200 | — | — |
| 2023-06-30 | $27.42 | $27.42 | 25,500 | — | — |
| 2023-06-29 | $27.23 | $27.23 | 43,300 | — | — |
| 2023-06-28 | $27.37 | $27.37 | 64,500 | — | — |
| 2023-06-27 | $27.59 | $27.59 | 12,600 | — | — |
| 2023-06-26 | $27.78 | $27.78 | 20,400 | — | — |
| 2023-06-23 | $27.66 | $27.66 | 34,700 | — | — |
| 2023-06-22 | $27.88 | $27.88 | 15,500 | — | — |
| 2023-06-21 | $28.47 | $28.47 | 14,800 | — | — |
| 2023-06-20 | $28.62 | $28.62 | 16,900 | — | — |
| 2023-06-16 | $28.47 | $28.47 | 71,700 | — | — |
| 2023-06-15 | $29.11 | $29.11 | 44,700 | — | — |
| 2023-06-14 | $29.34 | $29.34 | 88,100 | — | — |
| 2023-06-13 | $29.14 | $29.14 | 19,100 | — | — |
| 2023-06-12 | $29.44 | $29.44 | 11,100 | — | — |
| 2023-06-09 | $29.50 | $29.50 | 2,400 | — | — |
| 2023-06-08 | $29.75 | $29.75 | 25,400 | — | — |
| 2023-06-07 | $29.19 | $29.19 | 31,200 | — | — |
| 2023-06-06 | $29.44 | $29.44 | 10,600 | — | — |
| 2023-06-05 | $29.50 | $29.50 | 18,100 | — | — |
| 2023-06-02 | $29.31 | $29.31 | 11,600 | — | — |
| 2023-06-01 | $29.82 | $29.82 | 27,400 | — | — |
| 2023-05-31 | $29.61 | $29.61 | 10,200 | — | — |
| 2023-05-30 | $29.42 | $29.42 | 9,600 | — | — |
| 2023-05-26 | $29.09 | $29.09 | 16,700 | — | — |
| 2023-05-25 | $29.27 | $29.27 | 9,200 | — | — |
| 2023-05-24 | $29.66 | $29.66 | 4,000 | — | — |
| 2023-05-23 | $29.98 | $29.98 | 5,100 | — | — |
| 2023-05-22 | $29.98 | $29.98 | 10,600 | — | — |
| 2023-05-19 | $30.23 | $30.23 | 5,500 | — | — |
| 2023-05-18 | $29.95 | $29.95 | 12,300 | — | — |
| 2023-05-17 | $30.44 | $30.44 | 8,300 | — | — |
| 2023-05-16 | $31.03 | $31.03 | 5,000 | — | — |
| 2023-05-15 | $31.18 | $31.18 | 2,900 | — | — |
| 2023-05-12 | $31.33 | $31.33 | 3,800 | — | — |
| 2023-05-11 | $31.87 | $31.87 | 2,400 | — | — |
| 2023-05-10 | $31.96 | $31.96 | 7,200 | — | — |
| 2023-05-09 | $31.56 | $31.56 | 3,200 | — | — |
| 2023-05-08 | $31.63 | $31.63 | 24,300 | — | — |
| 2023-05-05 | $31.78 | $31.78 | 5,400 | — | — |
| 2023-05-04 | $32.12 | $32.12 | 11,700 | — | — |
| 2023-05-03 | $31.71 | $31.71 | 9,600 | — | — |
| 2023-05-02 | $31.00 | $31.00 | 4,900 | — | — |
| 2023-05-01 | $30.57 | $30.57 | 8,700 | — | — |
| 2023-04-28 | $31.19 | $31.19 | 30,400 | — | — |
| 2023-04-27 | $32.30 | $32.30 | 7,900 | — | — |
| 2023-04-26 | $32.48 | $32.48 | 3,400 | — | — |
| 2023-04-25 | $32.56 | $32.56 | 14,300 | — | — |
| 2023-04-24 | $32.16 | $32.16 | 6,000 | — | — |
| 2023-04-21 | $32.26 | $32.26 | 5,400 | — | — |
| 2023-04-20 | $32.17 | $32.17 | 5,500 | — | — |
| 2023-04-19 | $31.94 | $31.94 | 5,500 | — | — |
| 2023-04-18 | $32.27 | $32.27 | 1,600 | — | — |
| 2023-04-17 | $32.16 | $32.16 | 7,000 | — | — |
| 2023-04-14 | $32.46 | $32.46 | 30,800 | — | — |
| 2023-04-13 | $32.98 | $32.98 | 27,800 | — | — |
| 2023-04-12 | $32.72 | $32.72 | 25,200 | — | — |
| 2023-04-11 | $32.50 | $32.50 | 10,600 | — | — |
| 2023-04-10 | $32.58 | $32.58 | 12,600 | — | — |
| 2023-04-06 | $33.46 | $33.46 | 3,400 | — | — |
| 2023-04-05 | $33.77 | $33.77 | 10,000 | — | — |
| 2023-04-04 | $33.57 | $33.57 | 3,500 | — | — |
| 2023-04-03 | $33.20 | $33.20 | 19,300 | — | — |
| 2023-03-31 | $33.02 | $33.02 | 35,600 | — | — |
| 2023-03-30 | $33.13 | $33.13 | 8,000 | — | — |
| 2023-03-29 | $33.06 | $33.06 | 13,000 | — | — |
| 2023-03-28 | $34.11 | $34.11 | 20,400 | — | — |
| 2023-03-27 | $33.70 | $33.70 | 19,600 | — | — |
| 2023-03-24 | $34.16 | $34.16 | 2,500 | — | — |
| 2023-03-23 | $34.25 | $34.25 | 26,700 | — | — |
| 2023-03-22 | $33.94 | $33.94 | 12,600 | — | — |
| 2023-03-21 | $33.29 | $33.29 | 28,100 | — | — |
| 2023-03-20 | $33.85 | $33.85 | 6,800 | — | — |
| 2023-03-17 | $33.61 | $33.61 | 15,500 | — | — |
| 2023-03-16 | $32.84 | $32.84 | 15,800 | — | — |
| 2023-03-15 | $33.01 | $33.01 | 17,300 | — | — |
| 2023-03-14 | $32.58 | $32.58 | 19,700 | — | — |
| 2023-03-13 | $32.97 | $32.97 | 22,900 | — | — |
| 2023-03-10 | $32.26 | $32.26 | 29,100 | — | — |
| 2023-03-09 | $31.64 | $31.64 | 14,100 | — | — |
| 2023-03-08 | $31.14 | $31.14 | 19,900 | — | — |
| 2023-03-07 | $31.17 | $31.17 | 19,800 | — | — |
| 2023-03-06 | $31.70 | $31.70 | 9,700 | — | — |
| 2023-03-03 | $31.80 | $31.80 | 2,500 | — | — |
| 2023-03-02 | $31.41 | $31.41 | 2,600 | — | — |
| 2023-03-01 | $31.62 | $31.62 | 10,700 | — | — |
| 2023-02-28 | $31.65 | $31.65 | 13,000 | — | — |
| 2023-02-27 | $31.63 | $31.63 | 16,000 | — | — |
| 2023-02-24 | $31.56 | $31.56 | 9,300 | — | — |
| 2023-02-23 | $32.43 | $32.43 | 9,900 | — | — |
| 2023-02-22 | $32.27 | $32.27 | 8,000 | — | — |
| 2023-02-21 | $32.27 | $32.27 | 16,100 | — | — |
| 2023-02-17 | $32.66 | $32.66 | 4,400 | — | — |
| 2023-02-16 | $32.81 | $32.81 | 8,200 | — | — |
| 2023-02-15 | $32.70 | $32.70 | 10,800 | — | — |
| 2023-02-14 | $33.26 | $33.26 | 37,600 | — | — |
| 2023-02-13 | $33.62 | $33.62 | 26,300 | — | — |
| 2023-02-10 | $34.11 | $34.11 | 23,400 | — | — |
| 2023-02-09 | $33.99 | $33.99 | 7,100 | — | — |
| 2023-02-08 | $34.08 | $34.08 | 5,200 | — | — |
| 2023-02-07 | $34.30 | $34.30 | 9,700 | — | — |
| 2023-02-06 | $33.49 | $33.49 | 21,800 | — | — |
| 2023-02-03 | $34.25 | $34.25 | 28,700 | — | — |
| 2023-02-02 | $35.59 | $35.59 | 12,100 | — | — |
| 2023-02-01 | $35.59 | $35.59 | 26,900 | — | — |
| 2023-01-31 | $34.85 | $34.85 | 5,200 | — | — |
| 2023-01-30 | $34.70 | $34.70 | 5,300 | — | — |
| 2023-01-27 | $35.03 | $35.03 | 22,300 | — | — |
| 2023-01-26 | $34.85 | $34.85 | 39,500 | — | — |
| 2023-01-25 | $35.22 | $35.22 | 27,400 | — | — |
| 2023-01-24 | $34.93 | $34.93 | 25,200 | — | — |
| 2023-01-23 | $34.66 | $34.66 | 42,900 | — | — |
| 2023-01-20 | $35.28 | $35.28 | 36,800 | — | — |
| 2023-01-19 | $35.92 | $35.92 | 16,200 | — | — |
| 2023-01-18 | $35.66 | $35.66 | 57,800 | — | — |
| 2023-01-17 | $36.06 | $36.06 | 90,000 | — | — |
| 2023-01-13 | $36.23 | $36.23 | 153,400 | — | — |
| 2023-01-12 | $35.57 | $35.57 | 126,500 | — | — |
| 2023-01-11 | $33.80 | $33.80 | 37,700 | — | — |
| 2023-01-10 | $33.96 | $33.96 | 22,200 | — | — |
| 2023-01-09 | $34.19 | $34.19 | 15,400 | — | — |
| 2023-01-06 | $34.04 | $34.04 | 35,600 | — | — |
| 2023-01-05 | $33.39 | $33.39 | 27,300 | — | — |
| 2023-01-04 | $33.75 | $33.75 | 25,600 | — | — |
| 2023-01-03 | $34.70 | $34.70 | 144,600 | — | — |